ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Live Oak Bancshares Inc

Live Oak Bancshares Inc (LOB)

33.28
-0.13
(-0.39%)
Closed June 23 4:00PM
33.28
0.00
(0.00%)
After Hours: 7:26PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.92.7794935145232.3833.6132.0915096033.0410686CS
4-0.81-2.3760633616934.0935.0931.0314881132.96976318CS
12-8.23-19.826547819841.5141.6531.0314765935.12989623CS
26-10.21-23.476661301443.4947.2231.0316090238.01309388CS
527.7630.40752351125.5247.2223.8217748034.82813975CS
1563.0310.016528925630.2547.2217.30522709231.34326513CS
2603.0310.016528925630.2547.2217.30522709231.34326513CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
171900960033.28-0.13-0.3933.3433.4932.7502280167
171892320033.4099990.331.0032.8433.5832.799999119635
171875040033.08-0.22-0.6633.18999933.6132.83182069
171866400033.2999990.852.6232.2233.3432.09149832
171840480032.45-0.43-1.3132.3832.6532.159999152303
171831840032.88-0.2-0.6033.2933.2932.46147958
171823200033.081.424.4933.0333.8932.759999253220
171814560031.66-0.02-0.0631.5431.9131.03151308
171805920031.68-0.74-2.2831.9832.18531.33174709
171780000032.42-0.21-0.6431.9932.5831.99147458
171771360032.630.310.9632.36999932.7231.83125529
171762720032.32-0.53-1.6133.2433.2432.28204200
171754080032.85-1.11-3.2733.54999933.5732.7794426
171745440033.96-0.52-1.5135.0935.0933.47120568
171719520034.480.722.1334.033533.89182362
171710880033.761.123.4333.22999933.8132.63153333
171702240032.64-0.93-2.7732.7233.1132.5146692
171693600033.57-0.6-1.7634.2134.38533.4669503
171659040034.170.381.1234.0934.3233.6901103491
171650400033.79-1.62-4.5735.5435.5433.39169803
171641760035.41-0.26-0.7335.5535.7835.26107508
171633120035.67-0.38-1.0535.936.1835.4187571
171624480036.05-0.73-1.9836.7336.7436.0491912
171598560036.780.571.5736.3436.7836.155119282
171589920036.21-0.13-0.3636.6736.6735.93591344
171581280036.340.732.0536.2436.3835.7992853
171572640035.610.551.5735.8436.4935.525117174
171564000035.06-0.16-0.4535.5435.6834.9586129035
171538080035.22-0.31-0.8735.5635.5634.7110134
171529440035.531.012.9334.6135.5934.0411131690
171520800034.52-0.73-2.0734.8435.2334.45122691
171512160035.25-0.2-0.5635.5135.63535.180694968
171503520035.450.130.3735.5635.6535.2586079
171477600035.320.511.4736.0136.0135.08141174
171468960034.811.323.9433.8834.8733.63144401
171460320033.491.173.6232.8334.5432.52239897
171451680032.32-1.16-3.463334.01532.299999141520
171443040033.4799990.30.9033.3133.9632.86241372
171417120033.18-1.1-3.2134.8935.0132.77356577
171408480034.28-5.59-14.0237.137.132.549999776317
171399840039.870.611.5538.6439.9638.64149182
171391200039.260.852.2138.4339.71538.43103964
171382560038.410.511.3537.938.5237.333118693
171356640037.91.193.2436.8337.9536.41135298
171348000036.710.030.0836.7937.2636.55108853
171339360036.68-0.2-0.5437.3537.4336.58123157
171330720036.88-0.63-1.6836.9237.3736.7178073
171322080037.51-0.42-1.1138.138.5836.9996542
171296160037.93-0.25-0.6537.738.1737.6291064
171287520038.180.170.4538.6138.6137.44116703
171278880038.01-3.57-8.5939.939.9937.74205793
171270240041.580.521.2741.3741.6541.0775626
171261600041.060.731.8140.5341.30540.4574131
171235680040.330.731.8439.0540.3439.0598933
171227040039.60.581.4939.7440.80539.56159218
171218400039.02-1.05-2.6239.4640.373438.94129098
171209760040.07-0.49-1.2139.6940.2439.165159595
171201120040.56-0.95-2.2941.5141.5140.09120763
171166560041.510.290.7041.1541.6641.15171782
171157920041.221.634.1239.8341.2639.82102540
171149280039.59-0.5-1.2540.5640.7539.48115538
171140640040.090.150.3840.1740.5939.897588977

Your Recent History

Delayed Upgrade Clock